KissMeData/017480/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	190200	30818335	4660	4660	4660	4660	267
3	20241122	190100	30818335	4660	4660	4660	4660	0
4	20241122	190000	30818335	4660	4660	4660	4660	0
5	20241122	185900	30818335	4660	4660	4660	4660	0
6	20241122	185800	30818335	4660	4660	4660	4660	0
7	20241122	185700	30818335	4660	4660	4660	4660	0
8	20241122	185600	30818335	4660	4660	4660	4660	0
9	20241122	185500	30818335	4660	4660	4660	4660	0
10	20241122	185400	30818335	4660	4660	4660	4660	0
11	20241122	185300	30818335	4660	4660	4660	4660	0
12	20241122	185200	30818335	4660	4660	4660	4660	0
13	20241122	185100	30818335	4660	4660	4660	4660	0
14	20241122	185000	30818335	4660	4660	4660	4660	0
15	20241122	184900	30818335	4660	4660	4660	4660	0
16	20241122	184800	30818335	4660	4660	4660	4660	0
17	20241122	184700	30818335	4660	4660	4660	4660	0
18	20241122	184600	30818335	4660	4660	4660	4660	0
19	20241122	184500	30818335	4660	4660	4660	4660	0
20	20241122	184400	30818335	4660	4660	4660	4660	0
21	20241122	184300	30818335	4660	4660	4660	4660	0
22	20241122	184200	30818335	4660	4660	4660	4660	0
23	20241122	184100	30818335	4660	4660	4660	4660	0
24	20241122	184000	30818335	4660	4660	4660	4660	0
25	20241122	183900	30818335	4660	4660	4660	4660	0
26	20241122	183800	30818335	4660	4660	4660	4660	0
27	20241122	183700	30818335	4660	4660	4660	4660	0
28	20241122	183600	30818335	4660	4660	4660	4660	0
29	20241122	183500	30818335	4660	4660	4660	4660	0
30	20241122	183400	30818335	4660	4660	4660	4660	0
31	20241122	183300	30818335	4660	4660	4660	4660	0
32	20241122	183200	30818335	4660	4660	4660	4660	267
33	20241122	183100	30818335	4660	4660	4660	4660	0
34	20241122	183000	30818335	4660	4660	4660	4660	0
35	20241122	182900	30818335	4660	4660	4660	4660	0
36	20241122	182800	30818335	4660	4660	4660	4660	0
37	20241122	182700	30818335	4660	4660	4660	4660	0
38	20241122	182600	30818335	4660	4660	4660	4660	0
39	20241122	182500	30818335	4660	4660	4660	4660	0
40	20241122	182400	30818335	4660	4660	4660	4660	0
41	20241122	182300	30818335	4660	4660	4660	4660	0
42	20241122	182200	30818335	4660	4660	4660	4660	0
43	20241122	182100	30818335	4660	4660	4660	4660	0
44	20241122	182000	30818335	4660	4660	4660	4660	0
45	20241122	181900	30818335	4660	4660	4660	4660	0
46	20241122	181800	30818335	4660	4660	4660	4660	0
47	20241122	181700	30818335	4660	4660	4660	4660	0
48	20241122	181600	30818335	4660	4660	4660	4660	0
49	20241122	181500	30818335	4660	4660	4660	4660	0
50	20241122	181400	30818335	4660	4660	4660	4660	0
51	20241122	181300	30818335	4660	4660	4660	4660	0
52	20241122	181200	30818335	4660	4660	4660	4660	0
53	20241122	181100	30818335	4660	4660	4660	4660	0
54	20241122	181000	30818335	4660	4660	4660	4660	0
55	20241122	180900	30818335	4660	4660	4660	4660	0
56	20241122	180800	30818335	4660	4660	4660	4660	0
57	20241122	180700	30818335	4660	4660	4660	4660	0
58	20241122	180600	30818335	4660	4660	4660	4660	0
59	20241122	180500	30818335	4660	4660	4660	4660	0
60	20241122	180400	30818335	4660	4660	4660	4660	0
61	20241122	180300	30818335	4660	4660	4660	4660	0
62	20241122	180200	30818335	4660	4660	4660	4660	267
63	20241122	180100	30818335	4660	4660	4660	4660	0
64	20241122	180000	30818335	4660	4660	4660	4660	0
65	20241122	175900	30818335	4660	4660	4660	4660	0
66	20241122	175800	30818335	4660	4660	4660	4660	0
67	20241122	175700	30818335	4660	4660	4660	4660	0
68	20241122	175600	30818335	4660	4660	4660	4660	0
69	20241122	175500	30818335	4660	4660	4660	4660	0
70	20241122	175400	30818335	4660	4660	4660	4660	0
71	20241122	175300	30818335	4660	4660	4660	4660	0
72	20241122	175200	30818335	4660	4660	4660	4660	0
73	20241122	175100	30818335	4660	4660	4660	4660	0
74	20241122	175000	30818335	4660	4660	4660	4660	0
75	20241122	174900	30818335	4660	4660	4660	4660	0
76	20241122	174800	30818335	4660	4660	4660	4660	0
77	20241122	174700	30818335	4660	4660	4660	4660	0
78	20241122	174600	30818335	4660	4660	4660	4660	0
79	20241122	174500	30818335	4660	4660	4660	4660	0
80	20241122	174400	30818335	4660	4660	4660	4660	0
81	20241122	174300	30818335	4660	4660	4660	4660	0
82	20241122	174200	30818335	4660	4660	4660	4660	0
83	20241122	174100	30818335	4660	4660	4660	4660	0
84	20241122	174000	30818335	4660	4660	4660	4660	0
85	20241122	173900	30818335	4660	4660	4660	4660	0
86	20241122	173800	30818335	4660	4660	4660	4660	0
87	20241122	173700	30818335	4660	4660	4660	4660	0
88	20241122	173600	30818335	4660	4660	4660	4660	0
89	20241122	173500	30818335	4660	4660	4660	4660	0
90	20241122	173400	30818335	4660	4660	4660	4660	0
91	20241122	173300	30818335	4660	4660	4660	4660	0
92	20241122	173200	30818335	4660	4660	4660	4660	267
93	20241122	173100	30818335	4660	4660	4660	4660	0
94	20241122	173000	30818335	4660	4660	4660	4660	0
95	20241122	172900	30818335	4660	4660	4660	4660	0
96	20241122	172800	30818335	4660	4660	4660	4660	0
97	20241122	172700	30818335	4660	4660	4660	4660	0
98	20241122	172600	30818335	4660	4660	4660	4660	0
99	20241122	172500	30818335	4660	4660	4660	4660	0
100	20241122	172400	30818335	4660	4660	4660	4660	0
101	20241122	172300	30818335	4660	4660	4660	4660	0
102	20241122	172200	30818335	4660	4660	4660	4660	0
103	20241122	172100	30818335	4660	4660	4660	4660	0
104	20241122	172000	30818335	4660	4660	4660	4660	0
105	20241122	171900	30818335	4660	4660	4660	4660	0
106	20241122	171800	30818335	4660	4660	4660	4660	0
107	20241122	171700	30818335	4660	4660	4660	4660	0
108	20241122	171600	30818335	4660	4660	4660	4660	0
109	20241122	171500	30818335	4660	4660	4660	4660	0
110	20241122	171400	30818335	4660	4660	4660	4660	0
111	20241122	171300	30818335	4660	4660	4660	4660	0
112	20241122	171200	30818335	4660	4660	4660	4660	0
113	20241122	171100	30818335	4660	4660	4660	4660	0
114	20241122	171000	30818335	4660	4660	4660	4660	0
115	20241122	170900	30818335	4660	4660	4660	4660	0
116	20241122	170800	30818335	4660	4660	4660	4660	0
117	20241122	170700	30818335	4660	4660	4660	4660	0
118	20241122	170600	30818335	4660	4660	4660	4660	0
119	20241122	170500	30818335	4660	4660	4660	4660	0
120	20241122	170400	30818335	4660	4660	4660	4660	0
121	20241122	170300	30818335	4660	4660	4660	4660	0
122	20241122	170200	30818335	4660	4660	4660	4660	267
123	20241122	170100	30818335	4660	4660	4660	4660	0
124	20241122	170000	30818335	4660	4660	4660	4660	0
125	20241122	165900	30818335	4660	4660	4660	4660	0
126	20241122	165800	30818335	4660	4660	4660	4660	0
127	20241122	165700	30818335	4660	4660	4660	4660	0
128	20241122	165600	30818335	4660	4660	4660	4660	0
129	20241122	165500	30818335	4660	4660	4660	4660	0
130	20241122	165400	30818335	4660	4660	4660	4660	0
131	20241122	165300	30818335	4660	4660	4660	4660	0
132	20241122	165200	30818335	4660	4660	4660	4660	0
133	20241122	165100	30818335	4660	4660	4660	4660	0
134	20241122	165000	30818335	4660	4660	4660	4660	0
135	20241122	164900	30818335	4660	4660	4660	4660	0
136	20241122	164800	30818335	4660	4660	4660	4660	0
137	20241122	164700	30818335	4660	4660	4660	4660	0
138	20241122	164600	30818335	4660	4660	4660	4660	0
139	20241122	164500	30818335	4660	4660	4660	4660	0
140	20241122	164400	30818335	4660	4660	4660	4660	0
141	20241122	164300	30818335	4660	4660	4660	4660	0
142	20241122	164200	30818335	4660	4660	4660	4660	0
143	20241122	164100	30818335	4660	4660	4660	4660	0
144	20241122	164000	30818335	4660	4660	4660	4660	0
145	20241122	163900	30818335	4660	4660	4660	4660	0
146	20241122	163800	30818335	4660	4660	4660	4660	0
147	20241122	163700	30818335	4660	4660	4660	4660	0
148	20241122	163600	30818335	4660	4660	4660	4660	0
149	20241122	163500	30818335	4660	4660	4660	4660	0
150	20241122	163400	30818335	4660	4660	4660	4660	0
151	20241122	163300	30818335	4660	4660	4660	4660	0
152	20241122	163200	30818335	4660	4660	4660	4660	267
153	20241122	163100	30818335	4660	4660	4660	4660	0
154	20241122	163000	30818335	4660	4660	4660	4660	0
155	20241122	162900	30818335	4660	4660	4660	4660	0
156	20241122	162800	30818335	4660	4660	4660	4660	0
157	20241122	162700	30818335	4660	4660	4660	4660	0
158	20241122	162600	30818335	4660	4660	4660	4660	0
159	20241122	162500	30818335	4660	4660	4660	4660	0
160	20241122	162400	30818335	4660	4660	4660	4660	0
161	20241122	162300	30818335	4660	4660	4660	4660	0
162	20241122	162200	30818335	4660	4660	4660	4660	0
163	20241122	162100	30818335	4660	4660	4660	4660	0
164	20241122	162000	30818335	4660	4660	4660	4660	0
165	20241122	161900	30818335	4660	4660	4660	4660	0
166	20241122	161800	30818335	4660	4660	4660	4660	0
167	20241122	161700	30818335	4660	4660	4660	4660	0
168	20241122	161600	30818335	4660	4660	4660	4660	0
169	20241122	161500	30818335	4660	4660	4660	4660	0
170	20241122	161400	30818335	4660	4660	4660	4660	0
171	20241122	161300	30818335	4660	4660	4660	4660	0
172	20241122	161200	30818335	4660	4660	4660	4660	0
173	20241122	161100	30818335	4660	4660	4660	4660	0
174	20241122	161000	30818335	4660	4660	4660	4660	0
175	20241122	160900	30818335	4660	4660	4660	4660	0
176	20241122	160800	30818335	4660	4660	4660	4660	0
177	20241122	160700	30818335	4660	4660	4660	4660	0
178	20241122	160600	30818335	4660	4660	4660	4660	0
179	20241122	160500	30818335	4660	4660	4660	4660	0
180	20241122	160400	30818335	4660	4660	4660	4660	0
181	20241122	160300	30818335	4660	4660	4660	4660	0
182	20241122	160200	30818335	4660	4660	4660	4660	267
183	20241122	160100	30818335	4660	4660	4660	4660	0
184	20241122	160000	30818335	4660	4660	4660	4660	0
185	20241122	155900	30818335	4660	4660	4660	4660	0
186	20241122	155800	30818335	4660	4660	4660	4660	0
187	20241122	155700	30818335	4660	4660	4660	4660	0
188	20241122	155600	30818335	4660	4660	4660	4660	0
189	20241122	155500	30818335	4660	4660	4660	4660	0
190	20241122	155400	30818335	4660	4660	4660	4660	0
191	20241122	155300	30818335	4660	4660	4660	4660	0
192	20241122	155200	30818335	4660	4660	4660	4660	0
193	20241122	155100	30818335	4660	4660	4660	4660	0
194	20241122	155000	30818335	4660	4660	4660	4660	0
195	20241122	154900	30818335	4660	4660	4660	4660	0
196	20241122	154800	30818335	4660	4660	4660	4660	0
197	20241122	154700	30818335	4660	4660	4660	4660	0
198	20241122	154600	30818335	4660	4660	4660	4660	0
199	20241122	154500	30818335	4660	4660	4660	4660	0
200	20241122	154400	30818335	4660	4660	4660	4660	0
201	20241122	154300	30818335	4660	4660	4660	4660	0
202	20241122	154200	30818335	4660	4660	4660	4660	0
203	20241122	154100	30818335	4660	4660	4660	4660	0
204	20241122	154000	30818335	4660	4660	4660	4660	0
205	20241122	153900	30818335	4660	4660	4660	4660	0
206	20241122	153800	30818335	4660	4660	4660	4660	0
207	20241122	153700	30818335	4660	4660	4660	4660	0
208	20241122	153600	30818335	4660	4660	4660	4660	0
209	20241122	153500	30818335	4660	4660	4660	4660	0
210	20241122	153400	30818335	4660	4660	4660	4660	0
211	20241122	153300	30818335	4660	4660	4660	4660	0
212	20241122	153200	30818335	4660	4660	4660	4660	267
213	20241122	153100	30818335	4660	4660	4660	4660	0
214	20241122	153000	30818335	4660	4660	4660	4660	267
215	20241122	152900	29574115	4655	4655	4655	4655	0
216	20241122	152800	29574115	4655	4655	4655	4655	0
217	20241122	152700	29574115	4655	4655	4655	4655	0
218	20241122	152600	29574115	4655	4655	4655	4655	0
219	20241122	152500	29574115	4655	4655	4655	4655	0
220	20241122	152400	29574115	4655	4655	4655	4655	0
221	20241122	152300	29574115	4655	4655	4655	4655	0
222	20241122	152200	29574115	4655	4655	4655	4655	0
223	20241122	152100	29574115	4655	4655	4655	4655	0
224	20241122	152000	29574115	4655	4655	4655	4655	0
225	20241122	151900	29574115	4655	4655	4655	4655	0
226	20241122	151800	29574115	4655	4655	4655	4655	0
227	20241122	151700	29574115	4655	4655	4655	4655	0
228	20241122	151600	29574115	4655	4655	4655	4655	0
229	20241122	151500	29574115	4655	4655	4655	4655	0
230	20241122	151400	29574115	4655	4655	4655	4655	0
231	20241122	151300	29574115	4655	4655	4655	4655	0
232	20241122	151200	29574115	4655	4655	4655	4655	0
233	20241122	151100	29574115	4655	4655	4655	4655	0
234	20241122	151000	29574115	4655	4655	4655	4655	0
235	20241122	150900	29574115	4655	4655	4655	4655	0
236	20241122	150800	29574115	4655	4655	4655	4655	0
237	20241122	150700	29574115	4655	4655	4655	4655	0
238	20241122	150600	29574115	4655	4655	4655	4655	0
239	20241122	150500	29574115	4655	4655	4655	4655	0
240	20241122	150400	29574115	4655	4655	4655	4655	4
241	20241122	150300	29555495	4655	4655	4655	4655	0
242	20241122	150200	29555495	4655	4655	4655	4655	0
243	20241122	150100	29555495	4655	4655	4655	4655	0
244	20241122	150000	29555495	4655	4655	4655	4655	0
245	20241122	145900	29555495	4655	4655	4655	4655	0
246	20241122	145800	29555495	4655	4655	4655	4655	0
247	20241122	145700	29555495	4655	4655	4655	4655	0
248	20241122	145600	29555495	4655	4655	4655	4655	0
249	20241122	145500	29555495	4655	4655	4655	4655	0
250	20241122	145400	29555495	4655	4655	4655	4655	0
251	20241122	145300	29555495	4655	4655	4655	4655	0
252	20241122	145200	29555495	4655	4655	4655	4655	1
253	20241122	145100	29550840	4645	4645	4645	4645	0
254	20241122	145000	29550840	4645	4645	4645	4645	0
255	20241122	144900	29550840	4645	4645	4645	4645	46
256	20241122	144800	29337170	4645	4645	4645	4645	2
257	20241122	144700	29327880	4645	4645	4645	4645	0
258	20241122	144600	29327880	4645	4645	4645	4645	450
259	20241122	144500	27237630	4645	4645	4645	4645	0
260	20241122	144400	27237630	4645	4645	4645	4645	0
261	20241122	144300	27237630	4645	4645	4645	4645	0
262	20241122	144200	27237630	4645	4645	4645	4645	0
263	20241122	144100	27237630	4645	4645	4645	4645	0
264	20241122	144000	27237630	4645	4645	4645	4645	0
265	20241122	143900	27237630	4645	4645	4645	4645	0
266	20241122	143800	27237630	4645	4645	4645	4645	0
267	20241122	143700	27237630	4645	4645	4645	4645	0
268	20241122	143600	27237630	4645	4645	4645	4645	11
269	20241122	143500	27186535	4640	4640	4640	4640	0
270	20241122	143400	27186535	4640	4640	4640	4640	0
271	20241122	143300	27186535	4640	4640	4640	4640	0
272	20241122	143200	27186535	4640	4640	4640	4640	0
273	20241122	143100	27186535	4640	4640	4640	4640	500
274	20241122	143000	24866535	4645	4645	4645	4645	1
275	20241122	142900	24861890	4645	4645	4645	4645	3
276	20241122	142800	24847955	4645	4645	4645	4645	0
277	20241122	142700	24847955	4645	4645	4645	4645	0
278	20241122	142600	24847955	4645	4645	4645	4645	0
279	20241122	142500	24847955	4645	4645	4645	4645	88
280	20241122	142400	24439195	4645	4640	4645	4640	89
281	20241122	142300	24025795	4645	4645	4645	4645	0
282	20241122	142200	24025795	4645	4645	4645	4645	88
283	20241122	142100	23617035	4640	4640	4640	4640	0
284	20241122	142000	23617035	4640	4640	4640	4640	0
285	20241122	141900	23617035	4640	4640	4640	4640	11
286	20241122	141800	23565995	4640	4640	4640	4640	0
287	20241122	141700	23565995	4640	4640	4640	4640	0
288	20241122	141600	23565995	4640	4640	4640	4640	0
289	20241122	141500	23565995	4640	4640	4640	4640	0
290	20241122	141400	23565995	4640	4640	4640	4640	0
291	20241122	141300	23565995	4640	4640	4640	4640	0
292	20241122	141200	23565995	4640	4640	4640	4640	100
293	20241122	141100	23101995	4645	4645	4645	4645	0
294	20241122	141000	23101995	4645	4645	4645	4645	0
295	20241122	140900	23101995	4645	4645	4645	4645	0
296	20241122	140800	23101995	4645	4645	4645	4645	0
297	20241122	140700	23101995	4645	4645	4645	4645	0
298	20241122	140600	23101995	4645	4645	4645	4645	0
299	20241122	140500	23101995	4645	4645	4645	4645	0
300	20241122	140400	23101995	4645	4645	4645	4645	1000
301	20241122	140300	18456995	4640	4640	4640	4640	0
302	20241122	140200	18456995	4640	4640	4640	4640	0
303	20241122	140100	18456995	4640	4640	4640	4640	0
304	20241122	140000	18456995	4640	4640	4640	4640	0
305	20241122	135900	18456995	4640	4640	4640	4640	0
306	20241122	135800	18456995	4640	4640	4640	4640	0
307	20241122	135700	18456995	4640	4640	4640	4640	150
308	20241122	135600	17760995	4640	4645	4645	4640	357
309	20241122	135500	16103865	4640	4640	4640	4640	0
310	20241122	135400	16103865	4640	4640	4640	4640	0
311	20241122	135300	16103865	4640	4640	4640	4640	0
312	20241122	135200	16103865	4640	4645	4645	4640	222
313	20241122	135100	15072825	4645	4645	4645	4645	10
314	20241122	135000	15026375	4645	4645	4645	4645	0
315	20241122	134900	15026375	4645	4645	4645	4645	290
316	20241122	134800	13679325	4645	4645	4645	4645	0
317	20241122	134700	13679325	4645	4645	4645	4645	0
318	20241122	134600	13679325	4645	4645	4645	4645	0
319	20241122	134500	13679325	4645	4645	4645	4645	0
320	20241122	134400	13679325	4645	4645	4645	4645	45
321	20241122	134300	13470300	4645	4645	4645	4645	0
322	20241122	134200	13470300	4645	4645	4645	4645	0
323	20241122	134100	13470300	4645	4645	4645	4645	0
324	20241122	134000	13470300	4645	4645	4645	4645	0
325	20241122	133900	13470300	4645	4645	4645	4645	0
326	20241122	133800	13470300	4645	4645	4645	4645	0
327	20241122	133700	13470300	4645	4645	4645	4645	0
328	20241122	133600	13470300	4645	4645	4645	4645	126
329	20241122	133500	12885030	4645	4645	4645	4645	0
330	20241122	133400	12885030	4645	4645	4645	4645	0
331	20241122	133300	12885030	4645	4645	4645	4645	1
332	20241122	133200	12880385	4650	4650	4650	4650	0
333	20241122	133100	12880385	4650	4650	4650	4650	0
334	20241122	133000	12880385	4650	4650	4650	4650	0
335	20241122	132900	12880385	4650	4650	4650	4650	0
336	20241122	132800	12880385	4650	4650	4650	4650	0
337	20241122	132700	12880385	4650	4650	4650	4650	12
338	20241122	132600	12824585	4650	4650	4650	4650	0
339	20241122	132500	12824585	4650	4650	4650	4650	0
340	20241122	132400	12824585	4650	4650	4650	4650	0
341	20241122	132300	12824585	4650	4650	4650	4650	0
342	20241122	132200	12824585	4650	4650	4650	4650	0
343	20241122	132100	12824585	4650	4655	4655	4650	203
344	20241122	132000	11880595	4650	4650	4650	4650	10
345	20241122	131900	11834095	4660	4660	4660	4660	0
346	20241122	131800	11834095	4660	4660	4660	4660	0
347	20241122	131700	11834095	4660	4660	4660	4660	400
348	20241122	131600	9970095	4660	4660	4660	4660	0
349	20241122	131500	9970095	4660	4660	4660	4660	0
350	20241122	131400	9970095	4660	4660	4660	4660	0
351	20241122	131300	9970095	4660	4660	4660	4660	0
352	20241122	131200	9970095	4660	4660	4660	4660	0
353	20241122	131100	9970095	4660	4660	4660	4660	0
354	20241122	131000	9970095	4660	4660	4660	4660	0
355	20241122	130900	9970095	4660	4660	4660	4660	0
356	20241122	130800	9970095	4660	4660	4660	4660	0
357	20241122	130700	9970095	4660	4660	4660	4660	0
358	20241122	130600	9970095	4660	4660	4660	4660	0
359	20241122	130500	9970095	4660	4660	4660	4660	230
360	20241122	130400	8898295	4650	4650	4650	4650	0
361	20241122	130300	8898295	4650	4650	4650	4650	0
362	20241122	130200	8898295	4650	4650	4650	4650	0
363	20241122	130100	8898295	4650	4650	4650	4650	0
364	20241122	130000	8898295	4650	4650	4650	4650	0
365	20241122	125900	8898295	4650	4650	4650	4650	0
366	20241122	125800	8898295	4650	4650	4650	4650	0
367	20241122	125700	8898295	4650	4650	4650	4650	0
368	20241122	125600	8898295	4650	4650	4650	4650	0
369	20241122	125500	8898295	4650	4650	4650	4650	0
370	20241122	125400	8898295	4650	4650	4650	4650	0
371	20241122	125300	8898295	4650	4650	4650	4650	0
372	20241122	125200	8898295	4650	4650	4650	4650	0
373	20241122	125100	8898295	4650	4650	4650	4650	0
374	20241122	125000	8898295	4650	4650	4650	4650	3
375	20241122	124900	8884345	4650	4650	4650	4650	0
376	20241122	124800	8884345	4650	4650	4650	4650	0
377	20241122	124700	8884345	4650	4650	4650	4650	0
378	20241122	124600	8884345	4650	4650	4650	4650	0
379	20241122	124500	8884345	4650	4650	4650	4650	0
380	20241122	124400	8884345	4650	4650	4650	4650	0
381	20241122	124300	8884345	4650	4650	4650	4650	0
382	20241122	124200	8884345	4650	4650	4650	4650	0
383	20241122	124100	8884345	4650	4650	4650	4650	0
384	20241122	124000	8884345	4650	4650	4650	4650	0
385	20241122	123900	8884345	4650	4650	4650	4650	0
386	20241122	123800	8884345	4650	4650	4650	4650	0
387	20241122	123700	8884345	4650	4650	4650	4650	0
388	20241122	123600	8884345	4650	4650	4650	4650	0
389	20241122	123500	8884345	4650	4650	4650	4650	0
390	20241122	123400	8884345	4650	4650	4650	4650	0
391	20241122	123300	8884345	4650	4650	4650	4650	0
392	20241122	123200	8884345	4650	4650	4650	4650	60
393	20241122	123100	8605345	4650	4650	4650	4650	0
394	20241122	123000	8605345	4650	4650	4650	4650	0
395	20241122	122900	8605345	4650	4650	4650	4650	0
396	20241122	122800	8605345	4650	4650	4650	4650	0
397	20241122	122700	8605345	4650	4650	4650	4650	0
398	20241122	122600	8605345	4650	4650	4650	4650	0
399	20241122	122500	8605345	4650	4650	4650	4650	0
400	20241122	122400	8605345	4650	4650	4650	4650	1
401	20241122	122300	8600695	4650	4650	4650	4650	0
402	20241122	122200	8600695	4650	4650	4650	4650	0
403	20241122	122100	8600695	4650	4650	4650	4650	0
404	20241122	122000	8600695	4650	4650	4650	4650	0
405	20241122	121900	8600695	4650	4650	4650	4650	0
406	20241122	121800	8600695	4650	4650	4650	4650	0
407	20241122	121700	8600695	4650	4650	4650	4650	0
408	20241122	121600	8600695	4650	4650	4650	4650	0
409	20241122	121500	8600695	4650	4650	4650	4650	0
410	20241122	121400	8600695	4650	4650	4650	4650	0
411	20241122	121300	8600695	4650	4650	4650	4650	0
412	20241122	121200	8600695	4650	4650	4650	4650	0
413	20241122	121100	8600695	4650	4650	4650	4650	0
414	20241122	121000	8600695	4650	4650	4650	4650	0
415	20241122	120900	8600695	4650	4650	4650	4650	0
416	20241122	120800	8600695	4650	4650	4650	4650	0
417	20241122	120700	8600695	4650	4650	4650	4650	0
418	20241122	120600	8600695	4650	4650	4650	4650	0
419	20241122	120500	8600695	4650	4650	4650	4650	0
420	20241122	120400	8600695	4650	4650	4650	4650	0
421	20241122	120300	8600695	4650	4650	4650	4650	0
422	20241122	120200	8600695	4650	4650	4650	4650	0
423	20241122	120100	8600695	4650	4650	4650	4650	0
424	20241122	120000	8600695	4650	4650	4650	4650	0
425	20241122	115900	8600695	4650	4650	4650	4650	0
426	20241122	115800	8600695	4650	4650	4650	4650	0
427	20241122	115700	8600695	4650	4650	4650	4650	0
428	20241122	115600	8600695	4650	4650	4650	4650	0
429	20241122	115500	8600695	4650	4650	4650	4650	0
430	20241122	115400	8600695	4650	4650	4650	4650	0
431	20241122	115300	8600695	4650	4650	4650	4650	0
432	20241122	115200	8600695	4650	4650	4650	4650	0
433	20241122	115100	8600695	4650	4650	4650	4650	0
434	20241122	115000	8600695	4650	4650	4650	4650	0
435	20241122	114900	8600695	4650	4650	4650	4650	0
436	20241122	114800	8600695	4650	4650	4650	4650	0
437	20241122	114700	8600695	4650	4650	4650	4650	0
438	20241122	114600	8600695	4650	4650	4650	4650	0
439	20241122	114500	8600695	4650	4650	4650	4650	0
440	20241122	114400	8600695	4650	4650	4650	4650	0
441	20241122	114300	8600695	4650	4650	4650	4650	0
442	20241122	114200	8600695	4650	4650	4650	4650	0
443	20241122	114100	8600695	4650	4650	4650	4650	0
444	20241122	114000	8600695	4650	4650	4650	4650	0
445	20241122	113900	8600695	4650	4650	4650	4650	0
446	20241122	113800	8600695	4650	4650	4650	4650	0
447	20241122	113700	8600695	4650	4650	4650	4650	0
448	20241122	113600	8600695	4650	4650	4650	4650	0
449	20241122	113500	8600695	4650	4650	4650	4650	6
450	20241122	113400	8572795	4650	4650	4650	4650	0
451	20241122	113300	8572795	4650	4650	4650	4650	0
452	20241122	113200	8572795	4650	4650	4650	4650	1
453	20241122	113100	8568145	4660	4660	4660	4660	0
454	20241122	113000	8568145	4660	4660	4660	4660	0
455	20241122	112900	8568145	4660	4660	4660	4660	0
456	20241122	112800	8568145	4660	4660	4660	4660	22
457	20241122	112700	8465625	4660	4660	4660	4660	0
458	20241122	112600	8465625	4660	4660	4660	4660	0
459	20241122	112500	8465625	4660	4660	4660	4660	0
460	20241122	112400	8465625	4660	4660	4660	4660	0
461	20241122	112300	8465625	4660	4660	4660	4660	0
462	20241122	112200	8465625	4660	4660	4660	4660	0
463	20241122	112100	8465625	4660	4660	4660	4660	0
464	20241122	112000	8465625	4660	4660	4660	4660	0
465	20241122	111900	8465625	4660	4660	4660	4660	0
466	20241122	111800	8465625	4660	4660	4660	4660	0
467	20241122	111700	8465625	4660	4660	4660	4660	0
468	20241122	111600	8465625	4660	4650	4660	4650	2
469	20241122	111500	8456315	4660	4660	4660	4660	0
470	20241122	111400	8456315	4660	4660	4660	4660	0
471	20241122	111300	8456315	4660	4660	4660	4660	0
472	20241122	111200	8456315	4660	4660	4660	4660	0
473	20241122	111100	8456315	4660	4660	4660	4660	0
474	20241122	111000	8456315	4660	4650	4660	4650	10
475	20241122	110900	8409765	4645	4645	4645	4645	0
476	20241122	110800	8409765	4645	4645	4645	4645	0
477	20241122	110700	8409765	4645	4645	4645	4645	0
478	20241122	110600	8409765	4645	4645	4645	4645	0
479	20241122	110500	8409765	4645	4645	4645	4645	0
480	20241122	110400	8409765	4645	4645	4645	4645	0
481	20241122	110300	8409765	4645	4645	4645	4645	0
482	20241122	110200	8409765	4645	4645	4645	4645	0
483	20241122	110100	8409765	4645	4645	4645	4645	0
484	20241122	110000	8409765	4645	4645	4645	4645	0
485	20241122	105900	8409765	4645	4645	4645	4645	0
486	20241122	105800	8409765	4645	4645	4645	4645	0
487	20241122	105700	8409765	4645	4645	4645	4645	0
488	20241122	105600	8409765	4645	4645	4645	4645	0
489	20241122	105500	8409765	4645	4645	4645	4645	0
490	20241122	105400	8409765	4645	4645	4645	4645	0
491	20241122	105300	8409765	4645	4645	4645	4645	0
492	20241122	105200	8409765	4645	4645	4645	4645	2
493	20241122	105100	8400475	4645	4655	4655	4645	98
494	20241122	105000	7945150	4655	4655	4655	4655	0
495	20241122	104900	7945150	4655	4655	4655	4655	7
496	20241122	104800	7912565	4655	4655	4655	4655	30
497	20241122	104700	7772915	4655	4655	4655	4655	0
498	20241122	104600	7772915	4655	4655	4655	4655	15
499	20241122	104500	7703090	4655	4655	4655	4655	16
500	20241122	104400	7628610	4655	4655	4655	4655	0
501	20241122	104300	7628610	4655	4655	4655	4655	0
502	20241122	104200	7628610	4655	4655	4655	4655	0
503	20241122	104100	7628610	4655	4655	4655	4655	0
504	20241122	104000	7628610	4655	4655	4655	4655	0
505	20241122	103900	7628610	4655	4655	4655	4655	0
506	20241122	103800	7628610	4655	4655	4655	4655	0
507	20241122	103700	7628610	4655	4655	4655	4655	30
508	20241122	103600	7488960	4660	4660	4660	4660	0
509	20241122	103500	7488960	4660	4660	4660	4660	9
510	20241122	103400	7447020	4660	4660	4660	4660	0
511	20241122	103300	7447020	4660	4660	4660	4660	291
512	20241122	103200	6090960	4655	4655	4655	4655	0
513	20241122	103100	6090960	4655	4655	4655	4655	0
514	20241122	103000	6090960	4655	4655	4655	4655	0
515	20241122	102900	6090960	4655	4655	4655	4655	0
516	20241122	102800	6090960	4655	4655	4655	4655	0
517	20241122	102700	6090960	4655	4655	4655	4655	0
518	20241122	102600	6090960	4655	4655	4655	4655	0
519	20241122	102500	6090960	4655	4655	4655	4655	0
520	20241122	102400	6090960	4655	4655	4655	4655	0
521	20241122	102300	6090960	4655	4655	4655	4655	0
522	20241122	102200	6090960	4655	4655	4655	4655	0
523	20241122	102100	6090960	4655	4655	4655	4655	0
524	20241122	102000	6090960	4655	4655	4655	4655	0
525	20241122	101900	6090960	4655	4655	4655	4655	0
526	20241122	101800	6090960	4655	4655	4655	4655	0
527	20241122	101700	6090960	4655	4655	4655	4655	0
528	20241122	101600	6090960	4655	4655	4655	4655	0
529	20241122	101500	6090960	4655	4655	4655	4655	0
530	20241122	101400	6090960	4655	4655	4655	4655	0
531	20241122	101300	6090960	4655	4655	4655	4655	0
532	20241122	101200	6090960	4655	4655	4655	4655	0
533	20241122	101100	6090960	4655	4655	4655	4655	0
534	20241122	101000	6090960	4655	4655	4655	4655	0
535	20241122	100900	6090960	4655	4655	4655	4655	1
536	20241122	100800	6086305	4660	4660	4660	4660	10
537	20241122	100700	6039705	4660	4660	4660	4660	0
538	20241122	100600	6039705	4660	4660	4660	4660	0
539	20241122	100500	6039705	4660	4660	4660	4660	0
540	20241122	100400	6039705	4660	4660	4660	4660	0
541	20241122	100300	6039705	4660	4660	4660	4660	0
542	20241122	100200	6039705	4660	4660	4660	4660	0
543	20241122	100100	6039705	4660	4660	4660	4660	0
544	20241122	100000	6039705	4660	4660	4660	4660	0
545	20241122	095900	6039705	4660	4660	4660	4660	0
546	20241122	095800	6039705	4660	4660	4660	4660	0
547	20241122	095700	6039705	4660	4660	4660	4660	0
548	20241122	095600	6039705	4660	4660	4660	4660	0
549	20241122	095500	6039705	4660	4660	4660	4660	0
550	20241122	095400	6039705	4660	4660	4660	4660	0
551	20241122	095300	6039705	4660	4660	4660	4660	0
552	20241122	095200	6039705	4660	4660	4660	4660	0
553	20241122	095100	6039705	4660	4660	4660	4660	0
554	20241122	095000	6039705	4660	4640	4660	4640	3
555	20241122	094900	6025745	4660	4660	4660	4660	0
556	20241122	094800	6025745	4660	4655	4660	4650	490
557	20241122	094700	3747140	4650	4655	4655	4650	41
558	20241122	094600	3556435	4650	4650	4650	4650	695
559	20241122	094500	324685	4645	4645	4645	4645	1
560	20241122	094400	320040	4630	4645	4645	4630	11
561	20241122	094300	268960	4645	4645	4645	4645	0
562	20241122	094200	268960	4645	4645	4645	4645	0
563	20241122	094100	268960	4645	4645	4645	4645	0
564	20241122	094000	268960	4645	4645	4645	4645	0
565	20241122	093900	268960	4645	4645	4645	4645	0
566	20241122	093800	268960	4645	4645	4645	4645	0
567	20241122	093700	268960	4645	4645	4645	4645	0
568	20241122	093600	268960	4645	4645	4645	4645	0
569	20241122	093500	268960	4645	4645	4645	4645	0
570	20241122	093400	268960	4645	4645	4645	4645	0
571	20241122	093300	268960	4645	4645	4645	4645	0
572	20241122	093200	268960	4645	4645	4645	4645	0
573	20241122	093100	268960	4645	4645	4645	4645	0
574	20241122	093000	268960	4645	4645	4645	4645	0
575	20241122	092900	268960	4645	4645	4645	4645	0
576	20241122	092800	268960	4645	4645	4645	4645	0
577	20241122	092700	268960	4645	4645	4645	4645	0
578	20241122	092600	268960	4645	4645	4645	4645	0
579	20241122	092500	268960	4645	4645	4645	4645	0
580	20241122	092400	268960	4645	4645	4645	4645	0
581	20241122	092300	268960	4645	4645	4645	4645	0
582	20241122	092200	268960	4645	4645	4645	4645	0
583	20241122	092100	268960	4645	4645	4645	4645	0
584	20241122	092000	268960	4645	4645	4645	4645	1
585	20241122	091900	264315	4645	4645	4645	4645	0
586	20241122	091800	264315	4645	4645	4645	4645	0
587	20241122	091700	264315	4645	4645	4645	4645	0
588	20241122	091600	264315	4645	4645	4645	4645	0
589	20241122	091500	264315	4645	4645	4645	4645	10
590	20241122	091400	217865	4650	4650	4650	4650	0
591	20241122	091300	217865	4650	4650	4650	4650	0
592	20241122	091200	217865	4650	4650	4650	4650	0
593	20241122	091100	217865	4650	4650	4650	4650	0
594	20241122	091000	217865	4650	4650	4650	4650	0
595	20241122	090900	217865	4650	4645	4650	4645	10
596	20241122	090800	171400	4645	4645	4645	4645	0
597	20241122	090700	171400	4645	4645	4645	4645	0
598	20241122	090600	171400	4645	4645	4645	4645	0
599	20241122	090500	171400	4645	4645	4645	4645	1
600	20241122	090400	166755	4645	4645	4645	4645	0
601	20241122	090300	166755	4645	4640	4645	4640	13
602	20241122	090200	106375	4625	4625	4625	4625	0
603	20241122	090100	106375	4625	4625	4625	4625	0
604	20241122	090000	106375	4625	4625	4625	4625	23